Tongcheng-Elong Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	15.500	15.820	15.500	15.580	14.995	2,135,782
2023-05-22	15.320	15.840	15.280	15.800	15.207	2,256,515
2023-05-19	15.400	15.620	15.180	15.420	14.841	2,359,952
2023-05-18	15.780	15.780	15.320	15.580	14.995	3,649,182
2023-05-17	15.300	15.600	15.260	15.320	14.745	2,161,705
2023-05-16	15.420	15.780	15.300	15.380	14.803	961,601
2023-05-15	15.360	15.560	15.100	15.400	14.822	3,596,484
2023-05-12	15.400	15.600	15.080	15.360	14.784	2,409,264
2023-05-11	15.400	15.560	15.200	15.260	14.687	2,201,351
2023-05-10	15.460	15.760	15.080	15.480	14.899	3,566,405
2023-05-09	15.580	15.720	15.420	15.460	14.880	4,283,611
2023-05-08	16.500	16.500	15.320	15.560	14.976	6,068,053
2023-05-05	15.440	16.120	15.440	16.060	15.457	5,324,745
2023-05-04	16.340	16.340	15.320	15.480	14.899	6,201,049
2023-05-03	16.320	16.320	15.900	16.020	15.419	3,849,406
2023-05-02	17.260	17.260	16.000	16.520	15.900	3,301,964
2023-04-28	16.600	16.920	16.420	16.600	15.977	3,038,489
2023-04-27	17.000	17.000	16.320	16.540	15.919	1,459,057
2023-04-26	16.240	16.960	16.240	16.660	16.035	2,832,605
2023-04-25	17.040	17.040	16.180	16.440	15.823	3,264,822
2023-04-24	17.640	18.020	16.800	17.040	16.400	3,036,866
2023-04-21	18.100	18.100	17.500	17.640	16.978	4,697,634
2023-04-20	18.300	18.380	17.920	18.100	17.421	4,673,400
2023-04-19	17.700	18.320	17.440	18.020	17.344	9,522,601
2023-04-18	17.800	17.800	17.260	17.500	16.843	4,516,414
2023-04-17	17.020	17.760	17.020	17.660	16.997	4,054,780
2023-04-14	17.160	17.440	16.880	17.140	16.497	2,796,943
2023-04-13	16.960	17.300	16.820	17.160	16.516	3,475,240
2023-04-12	17.280	17.320	17.040	17.180	16.535	4,222,400
2023-04-11	17.380	17.480	17.020	17.260	16.612	3,649,614
2023-04-06	17.120	17.120	16.460	16.960	16.323	2,757,716
2023-04-04	17.220	17.240	16.560	16.820	16.189	3,193,342
2023-04-03	17.080	17.220	16.780	17.180	16.535	2,786,400
2023-03-31	16.960	17.480	16.960	17.080	16.439	5,832,176
2023-03-30	17.040	17.200	16.580	16.960	16.323	3,354,728
2023-03-29	16.900	17.900	16.740	17.020	16.381	7,764,656
2023-03-28	16.400	16.540	16.120	16.420	15.804	2,300,805
2023-03-27	17.060	17.060	16.040	16.320	15.707	4,659,469
2023-03-24	16.960	17.380	16.760	17.060	16.420	5,389,132
2023-03-23	16.800	17.100	16.540	17.000	16.362	6,020,595
2023-03-22	15.840	17.100	15.700	16.740	16.112	11,825,440
2023-03-21	15.040	15.680	14.740	15.540	14.957	6,892,357
2023-03-20	15.100	15.100	14.520	14.900	14.341	3,682,800
2023-03-17	15.060	15.400	15.020	15.160	14.591	4,019,643
2023-03-16	15.480	15.480	14.540	14.860	14.302	5,258,235
2023-03-15	15.640	15.720	15.180	15.280	14.707	3,209,351
2023-03-14	15.680	15.720	14.940	15.160	14.591	10,221,220
2023-03-13	15.560	15.960	15.320	15.640	15.053	8,679,520
2023-03-10	15.500	15.700	15.300	15.440	14.861	11,780,260
2023-03-09	16.660	16.660	15.700	15.720	15.130	6,267,791
2023-03-08	16.500	16.860	16.400	16.620	15.996	7,812,482
2023-03-07	16.780	17.160	16.560	16.760	16.131	4,282,090
2023-03-06	16.360	16.980	16.360	16.820	16.189	3,596,660
2023-03-03	16.580	16.700	16.420	16.620	15.996	2,850,652
2023-03-02	16.240	16.500	16.120	16.260	15.650	4,534,351
2023-03-01	15.700	16.500	15.620	16.440	15.823	3,687,162
2023-02-28	15.820	15.960	15.500	15.560	14.976	5,768,100
2023-02-27	15.860	15.860	15.200	15.660	15.072	7,800,753
2023-02-24	15.700	16.120	15.540	15.620	15.034	8,478,621
2023-02-23	16.140	16.500	16.040	16.200	15.592	3,088,007

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2500 HKD
2025-06-30	0.1800 HKD
2024-06-28	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.